ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: CXCE11B

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
17/04/2019-0,13%-3,002.275,002.278,002.275,002.284,00100K17
16/04/20190,00%0,012.278,002.263,632.263,632.278,0071K14
15/04/20190,13%2,992.277,992.274,992.274,992.278,00100K9
12/04/20190,32%7,262.275,002.267,732.255,052.278,00154K22
11/04/20190,39%8,742.267,742.265,962.265,962.267,7434K9
10/04/2019-0,04%-1,002.259,002.259,002.259,002.259,4520K4
09/04/20190,57%12,792.260,002.257,992.247,512.260,01117K19
08/04/20190,18%4,112.247,212.255,492.247,212.258,0052K14
05/04/20190,14%3,102.243,102.240,002.240,002.243,1020K7
04/04/20190,22%5,002.240,002.241,992.238,002.242,0065K17
03/04/20190,45%9,992.235,002.225,012.225,012.242,5576K18
02/04/2019-0,22%-4,992.225,012.240,002.225,012.242,5796K27
01/04/2019-0,38%-8,592.230,002.220,002.200,002.230,0082K20
29/03/2019-1,33%-30,212.238,592.260,002.200,002.284,34600K53
28/03/20190,61%13,802.268,802.251,002.251,002.268,80109K13
27/03/2019-0,22%-4,992.255,002.259,992.255,002.260,0056K9
26/03/20190,40%8,992.259,992.250,002.243,002.259,9940K11
25/03/2019-0,04%-1,012.251,002.251,022.250,002.252,0081K17
22/03/20190,04%1,012.252,012.264,002.252,012.264,8143K13
21/03/2019-0,57%-12,992.251,002.263,992.251,002.263,9975K12
20/03/20190,49%10,982.263,992.254,062.253,012.264,8468K14
19/03/2019-0,04%-0,992.253,012.264,762.253,012.264,7716K6
18/03/20190,22%5,002.254,002.250,002.250,002.265,0092K12
15/03/2019-0,16%-3,592.249,002.254,892.249,002.255,9199K11
14/03/2019-0,10%-2,312.252,592.251,992.251,992.252,5927K7
13/03/20190,13%2,902.254,902.253,802.245,002.254,90106K9
12/03/20190,09%2,012.252,002.249,992.249,972.253,0086K14
11/03/20190,90%19,982.249,992.249,762.249,762.249,994K2
08/03/20190,00%0,012.230,012.226,012.226,012.251,7733K10
07/03/2019-0,62%-14,002.230,002.240,002.230,002.253,8092K19
06/03/20190,40%9,002.244,002.242,002.242,002.253,8036K10
01/03/2019-1,11%-25,002.235,002.258,502.225,002.258,5083K16
28/02/20190,44%10,002.260,002.254,932.254,932.260,0043K12
27/02/20190,10%2,332.250,002.254,382.249,992.254,8618K8
26/02/2019-0,46%-10,292.247,672.237,002.233,502.247,6729K11
25/02/20190,35%7,962.257,962.246,012.245,002.257,9934K10
22/02/2019-0,40%-8,992.250,002.245,022.229,012.250,9538K12
21/02/2019-0,04%-0,982.258,992.258,982.257,882.259,9918K5
20/02/20190,22%4,972.259,972.246,512.246,002.259,9756K19
19/02/2019-0,12%-2,682.255,002.255,002.255,002.259,9720K8
18/02/20190,79%17,682.257,682.245,002.245,002.257,6850K12
15/02/20190,45%10,002.240,002.226,022.226,022.250,9220K7
14/02/2019-0,49%-11,002.230,002.230,002.224,012.230,0085K13
13/02/20190,67%15,002.241,002.240,992.240,992.241,0169K4
12/02/20190,17%3,782.226,002.225,512.225,002.226,0062K9
11/02/2019-0,17%-3,782.222,222.225,002.222,222.225,00113K16
08/02/2019-0,09%-2,002.226,002.225,002.224,992.232,96107K17
07/02/2019-0,40%-9,012.228,002.237,002.228,002.237,0029K10
06/02/2019-0,43%-9,662.237,012.259,972.237,012.270,0092K29
05/02/20191,16%25,672.246,672.230,002.230,002.259,9847K11
04/02/2019-1,72%-38,982.221,002.259,992.215,002.259,99156K28
01/02/2019-0,46%-10,422.259,982.173,002.173,002.259,9833K10
31/01/20190,84%18,902.270,402.240,002.240,002.270,4038K7
30/01/20190,00%0,002.251,502.251,502.241,002.251,5040K3
29/01/2019-0,20%-4,502.251,502.252,002.251,502.269,0034K12
28/01/20190,27%6,002.256,002.265,302.256,002.270,0045K14
24/01/20190,48%10,762.250,002.239,252.235,102.278,90221K31
23/01/20190,95%21,142.239,242.237,992.221,132.239,2478K15
22/01/20190,00%0,102.218,102.225,012.218,102.225,019K4
21/01/2019-0,94%-21,002.218,002.239,002.218,002.239,98138K27
18/01/20190,18%4,002.239,002.235,002.235,002.239,0038K10
17/01/20190,22%5,002.235,002.231,952.231,952.235,0031K10
16/01/20190,00%0,002.230,002.225,022.220,002.230,0089K19
15/01/20190,24%5,432.230,002.230,002.230,002.235,0029K7
14/01/2019-0,69%-15,432.224,572.218,012.218,002.224,579K4
11/01/20190,86%19,002.240,002.216,022.212,632.240,00104K14
10/01/2019-0,98%-21,992.221,002.243,662.221,002.243,6647K7
09/01/20190,00%0,012.242,992.228,002.215,082.242,9953K14
08/01/20190,00%-0,022.242,982.237,522.237,512.242,9816K7
07/01/20191,36%29,992.243,002.243,002.243,002.243,0018K5
04/01/2019-1,47%-32,982.213,012.249,982.213,012.249,9818K8
03/01/20190,72%15,992.245,992.244,662.244,662.245,997K3
02/01/2019-1,28%-29,002.230,002.231,002.230,002.246,5011K4
28/12/20182,68%59,002.259,002.259,002.259,002.259,007K1
27/12/2018-1,74%-38,992.200,002.199,992.199,002.200,0088K11
26/12/20180,02%0,492.238,992.200,002.190,002.238,99101K21
21/12/20180,47%10,502.238,502.238,492.238,492.238,504K2
20/12/2018-0,76%-17,002.228,002.230,002.227,862.230,0020K8
19/12/20180,94%21,002.245,002.224,002.224,002.245,0029K11
18/12/20180,36%7,992.224,002.231,002.217,002.231,0060K17
17/12/20180,27%6,012.216,012.229,992.202,052.234,0020K7
14/12/2018-0,50%-11,002.210,002.210,002.200,002.224,9035K9
13/12/20181,05%23,002.221,002.214,002.198,012.221,0011K5
12/12/20181,27%27,642.198,002.180,012.180,002.199,9950K10
11/12/20181,16%24,862.170,362.159,992.159,992.170,3622K8
10/12/20181,20%25,492.145,502.125,012.125,002.145,506K3
07/12/2018-1,41%-30,242.120,012.150,002.120,002.150,0034K7
06/12/2018-0,45%-9,752.150,252.150,252.150,252.150,259K4
05/12/2018-3,79%-85,002.160,002.245,002.160,002.245,0051K17
04/12/20180,04%1,002.245,002.245,002.245,002.245,004K2
03/12/2018-1,49%-34,002.244,002.244,002.244,002.244,019K3
30/11/20182,80%61,992.278,002.225,002.225,002.278,00139K16
29/11/2018-0,28%-6,212.216,012.239,182.216,012.239,1871K15
28/11/20181,01%22,232.222,222.199,982.199,922.222,2260K11
27/11/20180,69%14,992.199,992.188,002.188,002.199,9935K6
26/11/20180,00%0,012.185,002.185,002.180,002.185,009K4
23/11/20181,67%35,992.184,992.148,992.148,992.184,9947K14
22/11/20180,19%4,002.149,002.147,992.140,012.149,0058K13
21/11/20180,42%9,002.145,002.149,002.145,002.149,0017K5
19/11/20180,64%13,502.136,002.136,002.136,002.136,006K2
16/11/2018-1,69%-36,502.122,502.158,992.122,502.159,0019K8


*exoneração de responsabilidade


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br
 editar cadastro  deslogar